NasdaqCM - Nasdaq Real Time Price • USD
ENGlobal Corporation (ENG)
As of 1:46 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.7100 | 1.9300 | 1.7100 | 1.9300 | 1.9300 | 3,911 |
| Apr 22, 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7400 | 1.7400 | 4,900 |
| Apr 19, 2024 | 1.6900 | 1.7800 | 1.6100 | 1.6500 | 1.6500 | 1,500 |
| Apr 18, 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6300 | 1.6300 | 6,300 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 9,600 |
| Apr 16, 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 6,800 |
| Apr 15, 2024 | 1.8100 | 1.8500 | 1.6700 | 1.8500 | 1.8500 | 12,600 |
| Apr 12, 2024 | 1.7700 | 1.9000 | 1.7300 | 1.8300 | 1.8300 | 7,700 |
| Apr 11, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 3,900 |
| Apr 10, 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 5,700 |
| Apr 9, 2024 | 1.9000 | 1.9500 | 1.7900 | 1.8500 | 1.8500 | 25,700 |
| Apr 8, 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 6,900 |
| Apr 5, 2024 | 1.6800 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 3,000 |
| Apr 4, 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 7,600 |
| Apr 3, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 1,600 |
| Apr 2, 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 19,800 |
| Apr 1, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 3,100 |
| Mar 28, 2024 | 1.6600 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 22,200 |
| Mar 27, 2024 | 1.8300 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 11,000 |
| Mar 26, 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 3,600 |
| Mar 25, 2024 | 1.6900 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 5,100 |
| Mar 22, 2024 | 1.6400 | 1.9000 | 1.6200 | 1.7100 | 1.7100 | 26,100 |
| Mar 21, 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6400 | 1.6400 | 14,100 |
| Mar 20, 2024 | 1.6000 | 1.8700 | 1.6000 | 1.7500 | 1.7500 | 3,600 |
| Mar 19, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 9,100 |
| Mar 18, 2024 | 1.6400 | 1.8100 | 1.6400 | 1.7000 | 1.7000 | 14,700 |
| Mar 15, 2024 | 1.6200 | 1.7200 | 1.5500 | 1.7200 | 1.7200 | 8,600 |
| Mar 14, 2024 | 1.7000 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 10,200 |
| Mar 13, 2024 | 1.7700 | 1.9700 | 1.6900 | 1.7200 | 1.7200 | 33,900 |
| Mar 12, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 12,900 |
| Mar 11, 2024 | 1.8100 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 8,900 |
| Mar 8, 2024 | 1.8200 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 17,200 |
| Mar 7, 2024 | 1.7000 | 1.9400 | 1.6500 | 1.8000 | 1.8000 | 6,000 |
| Mar 6, 2024 | 1.7900 | 1.8900 | 1.6300 | 1.7900 | 1.7900 | 25,500 |
| Mar 5, 2024 | 1.9800 | 1.9800 | 1.7800 | 1.8200 | 1.8200 | 14,900 |
| Mar 4, 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 16,700 |
| Mar 1, 2024 | 2.2000 | 2.2000 | 1.9800 | 2.0800 | 2.0800 | 14,000 |
| Feb 29, 2024 | 2.1700 | 2.3000 | 2.1000 | 2.2300 | 2.2300 | 30,800 |
| Feb 28, 2024 | 1.8800 | 2.2100 | 1.7700 | 2.1400 | 2.1400 | 36,300 |
| Feb 27, 2024 | 1.5700 | 2.0000 | 1.5700 | 1.9700 | 1.9700 | 63,400 |
| Feb 26, 2024 | 1.4800 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 27,900 |
| Feb 23, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 14,500 |
| Feb 22, 2024 | 1.6000 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 65,700 |
| Feb 21, 2024 | 1.6000 | 1.7700 | 1.5000 | 1.6000 | 1.6000 | 181,700 |
| Feb 20, 2024 | 1.6600 | 1.7900 | 1.5600 | 1.7500 | 1.7500 | 736,700 |
| Feb 16, 2024 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 13,700 |
| Feb 15, 2024 | 1.2300 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 30,100 |
| Feb 14, 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 6,200 |
| Feb 13, 2024 | 1.2200 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 50,700 |
| Feb 12, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 12,800 |
| Feb 9, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 6,500 |
| Feb 8, 2024 | 1.2500 | 1.3700 | 1.2100 | 1.2500 | 1.2500 | 9,200 |
| Feb 7, 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 3,200 |
| Feb 6, 2024 | 1.3300 | 1.3300 | 1.0100 | 1.2100 | 1.2100 | 32,300 |
| Feb 5, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 3,100 |
| Feb 2, 2024 | 1.3300 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 6,400 |
| Feb 1, 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3800 | 1.3800 | 6,100 |
| Jan 31, 2024 | 1.3200 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 5,600 |
| Jan 30, 2024 | 1.3800 | 1.4900 | 1.3100 | 1.3500 | 1.3500 | 7,400 |
| Jan 29, 2024 | 1.3700 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 7,400 |
| Jan 26, 2024 | 1.3300 | 1.4900 | 1.3000 | 1.3900 | 1.3900 | 17,800 |
| Jan 25, 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 8,900 |
| Jan 24, 2024 | 1.4500 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 20,400 |
| Jan 23, 2024 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 14,300 |
| Jan 22, 2024 | 1.2100 | 1.3800 | 1.2100 | 1.3200 | 1.3200 | 29,600 |
| Jan 19, 2024 | 1.6200 | 1.6600 | 1.3000 | 1.4200 | 1.4200 | 20,600 |
| Jan 18, 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 16,000 |
| Jan 17, 2024 | 1.6600 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 20,200 |
| Jan 16, 2024 | 1.6800 | 1.8500 | 1.6600 | 1.6800 | 1.6800 | 42,200 |
| Jan 12, 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 17,000 |
| Jan 11, 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 4,400 |
| Jan 10, 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 6,700 |
| Jan 9, 2024 | 1.7100 | 1.8800 | 1.7100 | 1.7600 | 1.7600 | 3,100 |
| Jan 8, 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 5,200 |
| Jan 5, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 1,500 |
| Jan 4, 2024 | 1.7100 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 5,800 |
| Jan 3, 2024 | 1.8400 | 1.8600 | 1.7400 | 1.7900 | 1.7900 | 8,400 |
| Jan 2, 2024 | 1.6900 | 1.9000 | 1.6800 | 1.8100 | 1.8100 | 57,700 |
| Dec 29, 2023 | 1.7800 | 1.9000 | 1.6800 | 1.6900 | 1.6900 | 55,200 |
| Dec 28, 2023 | 1.6800 | 1.9000 | 1.6800 | 1.7700 | 1.7700 | 64,100 |
| Dec 27, 2023 | 1.7400 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 35,000 |
| Dec 26, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 14,600 |
| Dec 22, 2023 | 1.7000 | 1.8200 | 1.6800 | 1.7700 | 1.7700 | 20,300 |
| Dec 21, 2023 | 1.7400 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 8,000 |
| Dec 20, 2023 | 1.7500 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 40,700 |
| Dec 19, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 25,800 |
| Dec 18, 2023 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 25,200 |
| Dec 15, 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,900 |
| Dec 14, 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 16,900 |
| Dec 13, 2023 | 1.7900 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 14,800 |
| Dec 12, 2023 | 1.8300 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | 8,200 |
| Dec 11, 2023 | 1.9100 | 1.9300 | 1.7600 | 1.8600 | 1.8600 | 32,300 |
| Dec 8, 2023 | 1.9700 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 8,200 |
| Dec 7, 2023 | 2.0000 | 2.0100 | 1.9200 | 1.9700 | 1.9700 | 21,500 |
| Dec 6, 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 14,200 |
| Dec 5, 2023 | 1.8400 | 2.0300 | 1.8100 | 1.9800 | 1.9800 | 76,100 |
| Dec 4, 2023 | 1.8200 | 2.0000 | 1.8100 | 1.8500 | 1.8500 | 49,300 |
| Dec 1, 2023 | 1:8 Stock Splits | |||||
| Dec 1, 2023 | 1.8100 | 2.1000 | 1.7600 | 1.9000 | 1.9000 | 86,000 |
| Nov 30, 2023 | 1.9200 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 70,125 |
| Nov 29, 2023 | 2.0800 | 2.1600 | 1.9200 | 1.9200 | 1.9200 | 99,363 |
| Nov 28, 2023 | 2.1600 | 2.1600 | 2.0000 | 2.0800 | 2.0800 | 6,938 |
| Nov 27, 2023 | 2.0800 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 7,975 |
| Nov 24, 2023 | 2.0800 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 3,438 |
| Nov 22, 2023 | 2.0800 | 2.2400 | 2.0800 | 2.1600 | 2.1600 | 8,988 |
| Nov 21, 2023 | 2.1600 | 2.2400 | 2.0800 | 2.1600 | 2.1600 | 5,825 |
| Nov 20, 2023 | 2.1600 | 2.3200 | 2.0800 | 2.2400 | 2.2400 | 9,700 |
| Nov 17, 2023 | 2.3200 | 2.3200 | 2.1600 | 2.2400 | 2.2400 | 12,288 |
| Nov 16, 2023 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 5,313 |
| Nov 15, 2023 | 2.0800 | 2.4000 | 2.0800 | 2.2400 | 2.2400 | 45,463 |
| Nov 14, 2023 | 2.0800 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 35,400 |
| Nov 13, 2023 | 2.1600 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 13,700 |
| Nov 10, 2023 | 2.1600 | 2.2400 | 2.0800 | 2.0800 | 2.0800 | 6,900 |
| Nov 9, 2023 | 2.3200 | 2.3200 | 2.0800 | 2.2400 | 2.2400 | 3,938 |
| Nov 8, 2023 | 2.3200 | 2.3200 | 2.0800 | 2.2400 | 2.2400 | 5,888 |
| Nov 7, 2023 | 2.4000 | 2.4000 | 2.1600 | 2.2400 | 2.2400 | 6,625 |
| Nov 6, 2023 | 2.4000 | 2.4000 | 2.2400 | 2.3200 | 2.3200 | 6,138 |
| Nov 3, 2023 | 2.3200 | 2.4000 | 2.2400 | 2.4000 | 2.4000 | 13,113 |
| Nov 2, 2023 | 2.3200 | 2.4800 | 2.2400 | 2.4000 | 2.4000 | 23,288 |
| Nov 1, 2023 | 2.2400 | 2.8000 | 2.0800 | 2.5600 | 2.5600 | 30,463 |
| Oct 31, 2023 | 2.3200 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 5,363 |
| Oct 30, 2023 | 2.3200 | 2.4000 | 2.1600 | 2.3200 | 2.3200 | 4,438 |
| Oct 27, 2023 | 2.4000 | 2.4000 | 2.0800 | 2.4000 | 2.4000 | 8,263 |
| Oct 26, 2023 | 2.3200 | 2.3200 | 2.0800 | 2.3200 | 2.3200 | 13,238 |
| Oct 25, 2023 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 11,813 |
| Oct 24, 2023 | 2.5600 | 2.5600 | 2.0000 | 2.1600 | 2.1600 | 87,650 |
| Oct 23, 2023 | 2.4800 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 11,563 |
| Oct 20, 2023 | 2.7200 | 2.7200 | 2.4000 | 2.4800 | 2.4800 | 18,188 |
| Oct 19, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 11,050 |
| Oct 18, 2023 | 2.5600 | 2.6400 | 2.4000 | 2.4800 | 2.4800 | 12,250 |
| Oct 17, 2023 | 2.5600 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 6,975 |
| Oct 16, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 22,200 |
| Oct 13, 2023 | 2.4000 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 6,825 |
| Oct 12, 2023 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 13,950 |
| Oct 11, 2023 | 2.4800 | 2.6400 | 2.4000 | 2.4800 | 2.4800 | 7,088 |
| Oct 10, 2023 | 2.5600 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 5,025 |
| Oct 9, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 5,625 |
| Oct 6, 2023 | 2.6400 | 2.6400 | 2.4000 | 2.4800 | 2.4800 | 5,838 |
| Oct 5, 2023 | 2.4800 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 10,750 |
| Oct 4, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 6,188 |
| Oct 3, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 13,200 |
| Oct 2, 2023 | 2.6400 | 2.6400 | 2.4000 | 2.6400 | 2.6400 | 20,350 |
| Sep 29, 2023 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 6,225 |
| Sep 28, 2023 | 2.6400 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 3,675 |
| Sep 27, 2023 | 2.8000 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 9,425 |
| Sep 26, 2023 | 2.8000 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 6,375 |
| Sep 25, 2023 | 2.8000 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 5,963 |
| Sep 22, 2023 | 2.8000 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 9,788 |
| Sep 21, 2023 | 2.8000 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 7,975 |
| Sep 20, 2023 | 2.6400 | 2.8000 | 2.5600 | 2.7200 | 2.7200 | 8,275 |
| Sep 19, 2023 | 2.7200 | 2.8000 | 2.5600 | 2.8000 | 2.8000 | 15,413 |
| Sep 18, 2023 | 2.8000 | 2.8000 | 2.5600 | 2.6400 | 2.6400 | 6,650 |
| Sep 15, 2023 | 2.7200 | 2.8000 | 2.5600 | 2.8000 | 2.8000 | 25,863 |
| Sep 14, 2023 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 3,513 |
| Sep 13, 2023 | 2.7200 | 2.7200 | 2.5600 | 2.6400 | 2.6400 | 5,188 |
| Sep 12, 2023 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 4,463 |
| Sep 11, 2023 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 6,400 |
| Sep 8, 2023 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 1,563 |
| Sep 7, 2023 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 3,150 |
| Sep 6, 2023 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 4,750 |
| Sep 5, 2023 | 2.7200 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 12,138 |
| Sep 1, 2023 | 2.5600 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 5,150 |
| Aug 31, 2023 | 2.7200 | 2.7200 | 2.5600 | 2.6400 | 2.6400 | 7,688 |
| Aug 30, 2023 | 2.5600 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 4,175 |
| Aug 29, 2023 | 2.4800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 11,350 |
| Aug 28, 2023 | 2.7200 | 2.8000 | 2.4000 | 2.4800 | 2.4800 | 6,263 |
| Aug 25, 2023 | 2.5600 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 26,175 |
| Aug 24, 2023 | 2.4800 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 4,113 |
| Aug 23, 2023 | 2.5600 | 2.6400 | 2.4000 | 2.4800 | 2.4800 | 8,650 |
| Aug 22, 2023 | 2.5600 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 5,025 |
| Aug 21, 2023 | 2.7200 | 2.7200 | 2.4800 | 2.6400 | 2.6400 | 6,563 |
| Aug 18, 2023 | 2.4800 | 2.8800 | 2.4800 | 2.6400 | 2.6400 | 11,263 |
| Aug 17, 2023 | 2.6400 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 4,188 |
| Aug 16, 2023 | 2.7200 | 2.7200 | 2.4800 | 2.4800 | 2.4800 | 14,475 |
| Aug 15, 2023 | 2.7200 | 2.8800 | 2.5600 | 2.6400 | 2.6400 | 13,188 |
| Aug 14, 2023 | 2.8800 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 8,150 |
| Aug 11, 2023 | 2.8000 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 10,250 |
| Aug 10, 2023 | 2.7200 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 6,688 |
| Aug 9, 2023 | 2.8000 | 2.9600 | 2.7200 | 2.7200 | 2.7200 | 12,600 |
| Aug 8, 2023 | 2.8800 | 2.8800 | 2.6400 | 2.8000 | 2.8000 | 10,288 |
| Aug 7, 2023 | 2.9600 | 2.9600 | 2.7200 | 2.7200 | 2.7200 | 20,700 |
| Aug 4, 2023 | 2.8800 | 3.0400 | 2.7200 | 2.7200 | 2.7200 | 25,225 |
| Aug 3, 2023 | 2.9600 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 16,038 |
| Aug 2, 2023 | 3.0400 | 3.0400 | 2.8800 | 2.9600 | 2.9600 | 9,450 |
| Aug 1, 2023 | 3.0400 | 3.1200 | 2.8800 | 3.0400 | 3.0400 | 34,338 |
| Jul 31, 2023 | 2.8800 | 3.1200 | 2.8800 | 3.0400 | 3.0400 | 41,925 |
| Jul 28, 2023 | 2.8000 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 12,025 |
| Jul 27, 2023 | 2.8000 | 3.1200 | 2.8000 | 2.8000 | 2.8000 | 33,213 |
| Jul 26, 2023 | 3.0400 | 3.1200 | 2.4000 | 2.7200 | 2.7200 | 51,213 |
| Jul 25, 2023 | 3.2000 | 3.2000 | 2.8800 | 3.0400 | 3.0400 | 21,988 |
| Jul 24, 2023 | 3.1200 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 5,563 |
| Jul 21, 2023 | 3.1200 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 7,925 |
| Jul 20, 2023 | 3.3600 | 3.3600 | 3.0400 | 3.2800 | 3.2800 | 40,938 |
| Jul 19, 2023 | 3.1200 | 3.4400 | 3.1200 | 3.3600 | 3.3600 | 17,875 |
| Jul 18, 2023 | 3.2800 | 3.4400 | 3.1200 | 3.2000 | 3.2000 | 7,350 |
| Jul 17, 2023 | 3.2000 | 3.2800 | 3.0400 | 3.2000 | 3.2000 | 8,975 |
| Jul 14, 2023 | 3.4400 | 3.4400 | 3.0400 | 3.1200 | 3.1200 | 22,438 |
| Jul 13, 2023 | 2.9600 | 3.6000 | 2.8800 | 3.4400 | 3.4400 | 82,825 |
| Jul 12, 2023 | 2.8800 | 2.9600 | 2.8000 | 2.8800 | 2.8800 | 14,725 |
| Jul 11, 2023 | 2.8000 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 17,775 |
| Jul 10, 2023 | 2.8000 | 3.0400 | 2.7200 | 2.8000 | 2.8000 | 11,350 |
| Jul 7, 2023 | 2.7200 | 2.8800 | 2.6400 | 2.8000 | 2.8000 | 25,400 |
| Jul 6, 2023 | 2.9600 | 2.9600 | 2.7200 | 2.7200 | 2.7200 | 16,913 |
| Jul 5, 2023 | 2.8000 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 16,013 |
| Jul 3, 2023 | 3.0400 | 3.1200 | 2.8000 | 2.8000 | 2.8000 | 27,725 |
| Jun 30, 2023 | 2.8800 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 14,350 |
| Jun 29, 2023 | 2.8800 | 3.0400 | 2.8800 | 3.0400 | 3.0400 | 14,550 |
| Jun 28, 2023 | 3.1200 | 3.2000 | 2.8000 | 2.9600 | 2.9600 | 21,450 |
| Jun 27, 2023 | 3.1200 | 3.2000 | 2.9600 | 2.9600 | 2.9600 | 9,450 |
| Jun 26, 2023 | 2.9600 | 3.1200 | 2.8000 | 3.0400 | 3.0400 | 23,025 |
| Jun 23, 2023 | 3.2800 | 3.2800 | 2.8000 | 2.8000 | 2.8000 | 56,663 |
| Jun 22, 2023 | 3.5200 | 3.5200 | 3.2000 | 3.3600 | 3.3600 | 13,325 |
| Jun 21, 2023 | 3.2800 | 3.4400 | 3.2800 | 3.4400 | 3.4400 | 14,788 |
| Jun 20, 2023 | 3.5200 | 3.5200 | 3.2000 | 3.2800 | 3.2800 | 39,013 |
| Jun 16, 2023 | 3.6000 | 3.6000 | 3.4400 | 3.5200 | 3.5200 | 16,700 |
| Jun 15, 2023 | 3.4400 | 3.6800 | 3.3600 | 3.5200 | 3.5200 | 42,538 |
| Jun 14, 2023 | 3.6800 | 3.6800 | 3.4400 | 3.5200 | 3.5200 | 25,375 |
| Jun 13, 2023 | 3.7600 | 3.9200 | 3.4400 | 3.6000 | 3.6000 | 40,913 |
| Jun 12, 2023 | 4.0000 | 4.2400 | 3.4400 | 3.7600 | 3.7600 | 54,413 |
| Jun 9, 2023 | 4.1600 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 45,763 |
| Jun 8, 2023 | 4.0800 | 4.4000 | 3.8400 | 4.2400 | 4.2400 | 46,700 |
| Jun 7, 2023 | 4.1600 | 4.4800 | 4.0000 | 4.1600 | 4.1600 | 35,400 |
| Jun 6, 2023 | 4.1600 | 4.2400 | 3.7600 | 4.1600 | 4.1600 | 30,300 |
| Jun 5, 2023 | 4.5600 | 4.5600 | 4.0800 | 4.2400 | 4.2400 | 84,375 |
| Jun 2, 2023 | 3.8400 | 4.0800 | 3.7600 | 4.0800 | 4.0800 | 35,000 |
| Jun 1, 2023 | 3.5200 | 3.8400 | 3.2800 | 3.8400 | 3.8400 | 30,275 |
| May 31, 2023 | 3.5200 | 3.7600 | 3.3600 | 3.3600 | 3.3600 | 11,263 |
| May 30, 2023 | 3.8400 | 3.9200 | 3.4400 | 3.5200 | 3.5200 | 32,688 |
| May 26, 2023 | 3.7600 | 3.8400 | 3.5200 | 3.6800 | 3.6800 | 22,825 |
| May 25, 2023 | 4.0800 | 4.1600 | 3.6800 | 3.7600 | 3.7600 | 47,288 |
| May 24, 2023 | 4.0000 | 4.0800 | 3.6800 | 4.0000 | 4.0000 | 41,375 |
| May 23, 2023 | 3.2000 | 3.7600 | 3.2000 | 3.7600 | 3.7600 | 40,100 |
| May 22, 2023 | 3.2800 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 36,425 |
| May 19, 2023 | 3.4400 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 18,750 |
| May 18, 2023 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 14,013 |
| May 17, 2023 | 3.5200 | 3.7600 | 2.9600 | 3.3600 | 3.3600 | 54,425 |
| May 16, 2023 | 3.6800 | 3.8400 | 3.2000 | 3.6000 | 3.6000 | 34,300 |
| May 15, 2023 | 3.6000 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 37,575 |
| May 12, 2023 | 3.2800 | 3.5200 | 3.2000 | 3.4400 | 3.4400 | 34,850 |
| May 11, 2023 | 3.3600 | 3.3600 | 3.1200 | 3.1200 | 3.1200 | 13,125 |
| May 10, 2023 | 3.2800 | 3.3600 | 3.0400 | 3.2800 | 3.2800 | 16,525 |
| May 9, 2023 | 3.3600 | 3.3600 | 3.1200 | 3.2000 | 3.2000 | 18,488 |
| May 8, 2023 | 3.6800 | 3.6800 | 3.3600 | 3.3600 | 3.3600 | 14,100 |
| May 5, 2023 | 3.3600 | 3.6800 | 3.3600 | 3.5200 | 3.5200 | 60,088 |
| May 4, 2023 | 3.2000 | 3.5200 | 3.2000 | 3.3600 | 3.3600 | 45,113 |
| May 3, 2023 | 3.1200 | 3.4400 | 2.8800 | 3.1200 | 3.1200 | 231,538 |
| May 2, 2023 | 3.2000 | 3.2000 | 2.8800 | 3.1200 | 3.1200 | 33,950 |
| May 1, 2023 | 2.8800 | 3.1200 | 2.7200 | 3.0400 | 3.0400 | 38,175 |
| Apr 28, 2023 | 2.9600 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 37,063 |
| Apr 27, 2023 | 2.8000 | 3.2000 | 2.6400 | 2.8000 | 2.8000 | 104,813 |
| Apr 26, 2023 | 2.5600 | 2.8000 | 2.4800 | 2.7200 | 2.7200 | 22,825 |
| Apr 25, 2023 | 2.4800 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 19,725 |
| Apr 24, 2023 | 2.5600 | 2.8000 | 2.4000 | 2.4000 | 2.4000 | 54,638 |
Related Tickers
KBR KBR, Inc.
64.03
+1.44%
WLGS WANG & LEE GROUP, Inc.
0.5410
-16.38%
ESOA Energy Services of America Corporation
7.14
+1.86%
MTRX Matrix Service Company
11.59
+1.13%
EXPO Exponent, Inc.
80.91
+1.58%
ELWS.TA Electreon Wireless Ltd
18,280.00
+8.17%
ACA Arcosa, Inc.
77.47
+1.85%
TTEK Tetra Tech, Inc.
188.91
+2.62%
FLR Fluor Corporation
40.06
+1.49%
DY Dycom Industries, Inc.
139.50
+1.76%